| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | INR | 325.9 | 343.65 | 317 | 320.6 | 320.6 | -2.6 (-0.80%) | 414,700 |
| 4 Oct 2007 | INR | 320 | 333.65 | 315 | 323.2 | 323.2 | -6.3 (-1.91%) | 331,175 |
| 3 Oct 2007 | INR | 350 | 370 | 322.45 | 329.5 | 329.5 | -26.5 (-7.44%) | 884,275 |
| 2 Oct 2007 | INR | 0 | 0 | 0 | 356 | 356 | 0.0 (0.0%) | 0 |
| 1 Oct 2007 | INR | 381.35 | 381.35 | 350.05 | 356 | 356 | +9.3 (+2.68%) | 1,753,700 |
| 28 Sep 2007 | INR | 346.7 | 346.7 | 346.7 | 346.7 | 346.7 | +31.5 (+9.99%) | 264,735 |
| 27 Sep 2007 | INR | 319.7 | 322.5 | 294 | 315.2 | 315.2 | +15.1 (+5.03%) | 483,835 |
| 26 Sep 2007 | INR | 300 | 305.9 | 298.1 | 300.1 | 300.1 | +3.4 (+1.15%) | 288,625 |
| 25 Sep 2007 | INR | 305.95 | 306 | 294 | 296.7 | 296.7 | -9 (-2.94%) | 341,840 |
| 24 Sep 2007 | INR | 318 | 327.7 | 301.15 | 305.7 | 305.7 | -2.85 (-0.92%) | 716,750 |
| 21 Sep 2007 | INR | 281.55 | 308.55 | 280.55 | 308.55 | 308.55 | +28.05 (+10%) | 1,879,315 |
| 20 Sep 2007 | INR | 283.95 | 294 | 275.1 | 280.5 | 280.5 | +0.25 (+0.09%) | 432,840 |
| 19 Sep 2007 | INR | 285 | 292 | 278 | 280.25 | 280.25 | -0.6 (-0.21%) | 244,095 |
| 18 Sep 2007 | INR | 267 | 288.8 | 266.5 | 280.85 | 280.85 | +12.65 (+4.72%) | 312,775 |
| 17 Sep 2007 | INR | 273 | 274.9 | 265 | 268.2 | 268.2 | -3.3 (-1.22%) | 160,545 |
| 14 Sep 2007 | INR | 283 | 286 | 268 | 271.5 | 271.5 | -8.9 (-3.17%) | 198,075 |
| 13 Sep 2007 | INR | 280 | 285 | 278.5 | 280.4 | 280.4 | +0.95 (+0.34%) | 201,780 |
| 12 Sep 2007 | INR | 285 | 288.8 | 277 | 279.45 | 279.45 | -1.9 (-0.68%) | 157,295 |
| 11 Sep 2007 | INR | 294 | 294 | 278 | 281.35 | 281.35 | -7.7 (-2.66%) | 261,175 |
| 10 Sep 2007 | INR | 289 | 304 | 285.4 | 289.05 | 289.05 | 0.0 (0.0%) | 1,161,145 |
| 7 Sep 2007 | INR | 266 | 289.05 | 263 | 289.05 | 289.05 | +26.25 (+9.99%) | 922,160 |
| 6 Sep 2007 | INR | 260 | 265.9 | 259.1 | 262.8 | 262.8 | -2.15 (-0.81%) | 84,925 |
| 5 Sep 2007 | INR | 268 | 270.85 | 262 | 264.95 | 264.95 | -2.4 (-0.90%) | 135,550 |
| 4 Sep 2007 | INR | 270 | 275.9 | 266.15 | 267.35 | 267.35 | -2 (-0.74%) | 157,545 |
| 3 Sep 2007 | INR | 269.8 | 276.5 | 260 | 269.35 | 269.35 | +4.2 (+1.58%) | 295,165 |
| 31 Aug 2007 | INR | 273 | 275 | 263 | 265.15 | 265.15 | -6.95 (-2.55%) | 176,555 |
| 30 Aug 2007 | INR | 275 | 281.6 | 270 | 272.1 | 272.1 | -0.35 (-0.13%) | 252,095 |
| 29 Aug 2007 | INR | 262.6 | 283.2 | 262.6 | 272.45 | 272.45 | +2.7 (+1.00%) | 1,162,370 |
| 28 Aug 2007 | INR | 266.95 | 269.75 | 260 | 269.75 | 269.75 | +12.8 (+4.98%) | 177,985 |
| 27 Aug 2007 | INR | 248.8 | 256.95 | 245.3 | 256.95 | 256.95 | +12.2 (+4.98%) | 169,810 |
